Дундаж ₮: 19.16
Дундаж Ш: 49,980
Сүүлчийн ₮: 19.80
Сүүлчийн Ш: 376
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-12-05 19.80 19.80 19.80 19.80 19.80 0.00 0.00% 376 7,445
2022-12-01 19.80 19.80 19.80 21.50 19.80 -1.70 -7.91% 344 6,811
2022-11-30 21.50 21.50 21.50 19.80 21.50 1.70 8.59% 4 86
2022-11-29 16.90 19.80 16.90 19.86 19.80 -0.06 -0.30% 21,888 433,382
2022-11-25 19.86 19.86 19.85 19.87 19.86 -0.01 -0.05% 2,250 44,685
2022-11-23 19.87 19.87 19.87 19.00 19.87 0.87 4.58% 1 20
2022-11-22 19.00 19.00 19.00 19.87 19.00 -0.87 -4.38% 1,104 20,976
2022-11-21 19.87 19.87 19.87 19.87 19.87 0.00 0.00% 205 4,073
2022-11-18 19.87 19.87 19.87 19.87 19.87 0.00 0.00% 17 338
2022-11-16 19.87 19.87 19.87 19.00 19.87 0.87 4.58% 2 40
2022-11-15 19.00 19.00 19.00 19.87 19.00 -0.87 -4.38% 326 6,194
2022-11-14 19.87 19.87 19.87 19.00 19.87 0.87 4.58% 55 1,093
2022-11-11 19.00 19.00 19.00 19.86 19.00 -0.86 -4.33% 25 475
2022-11-09 19.86 19.86 19.86 19.86 19.86 0.00 0.00% 39 775
2022-11-07 19.86 19.86 19.86 19.86 19.86 0.00 0.00% 219 4,349
2022-11-04 19.86 19.86 19.86 19.88 19.86 -0.02 -0.10% 4 79
2022-11-01 19.89 19.89 19.88 19.89 19.88 -0.01 -0.05% 350 6,958
2022-10-31 19.89 19.89 19.89 19.00 19.89 0.89 4.68% 50 995
2022-10-28 19.00 19.00 19.00 19.00 19.00 0.00 0.00% 80 1,520
2022-10-25 19.00 19.00 19.00 19.90 19.00 -0.90 -4.52% 3 57
2022-10-24 19.90 19.90 19.90 19.90 19.90 0.00 0.00% 4 80
2022-10-20 19.90 19.90 19.90 19.90 19.90 0.00 0.00% 10 199
2022-10-14 19.90 19.90 19.90 20.20 19.90 -0.30 -1.49% 2 40
2022-10-12 20.20 20.20 20.20 20.20 20.20 0.00 0.00% 18 364
2022-10-11 20.20 20.20 20.20 20.20 20.20 0.00 0.00% 85 1,717
2022-10-10 20.20 20.20 20.20 20.20 20.20 0.00 0.00% 87 1,757
2022-10-07 20.20 20.20 20.20 20.20 20.20 0.00 0.00% 40 808
2022-10-05 20.20 20.20 20.20 20.00 20.20 0.20 1.00% 160 3,232
2022-09-30 20.00 20.00 20.00 20.10 20.00 -0.10 -0.50% 4 80
2022-09-29 20.10 20.10 20.10 20.10 20.10 0.00 0.00% 600,000 12,060,000
2022-09-28 20.10 20.10 20.10 20.15 20.10 -0.05 -0.25% 500,000 10,050,000
2022-09-27 20.15 20.15 20.15 20.15 20.15 0.00 0.00% 1,500,000 30,225,000
2022-09-26 20.15 20.15 20.15 20.20 20.15 -0.05 -0.25% 1,000,000 20,150,000
2022-09-23 20.20 20.20 20.20 20.15 20.20 0.05 0.25% 1 20
2022-09-22 20.15 20.15 20.15 20.10 20.15 0.05 0.25% 350,000 7,052,500
2022-09-21 20.10 20.10 20.10 20.05 20.10 0.05 0.25% 500,000 10,050,000
2022-09-20 20.05 20.05 20.05 20.15 20.05 -0.10 -0.50% 800,000 16,040,000
2022-09-19 20.15 20.15 20.15 20.10 20.15 0.05 0.25% 960,000 19,344,000
2022-09-16 20.10 20.10 20.10 20.10 20.10 0.00 0.00% 80,024 1,608,482
2022-09-15 20.39 20.39 20.10 20.10 20.10 0.00 0.00% 920,007 18,492,141
2022-09-14 20.10 20.10 20.10 20.39 20.10 -0.29 -1.42% 250,000 5,025,000
2022-09-13 20.39 20.39 20.39 20.10 20.39 0.29 1.44% 1 20
2022-09-12 20.10 20.10 20.10 20.10 20.10 0.00 0.00% 250,000 5,025,000
2022-09-09 20.10 20.10 20.10 20.10 20.10 0.00 0.00% 420,000 8,442,000
2022-09-08 20.10 20.10 20.10 20.10 20.10 0.00 0.00% 700,000 14,070,000
2022-09-07 20.10 20.10 20.10 20.39 20.10 -0.29 -1.42% 500,000 10,050,000
2022-09-06 20.39 20.39 20.39 20.39 20.39 0.00 0.00% 7 143
2022-09-05 20.39 20.39 20.39 20.00 20.39 0.39 1.95% 79 1,611
2022-09-02 20.00 20.00 20.00 19.90 20.00 0.10 0.50% 800,000 16,000,000
2022-09-01 19.90 19.90 19.90 19.90 19.90 0.00 0.00% 1,209,599 24,071,020
2022-08-26 19.90 19.90 19.90 19.13 19.90 0.77 4.03% 2 40
2022-08-24 19.90 19.90 19.00 20.30 19.13 -1.17 -5.76% 2,969 56,797
2022-08-23 20.50 20.50 20.30 20.40 20.30 -0.10 -0.49% 502,414 10,199,004
2022-08-22 21.00 21.00 20.40 20.39 20.40 0.01 0.05% 1,001,269 20,425,888
2022-08-19 21.00 21.00 19.00 20.50 20.39 -0.11 -0.54% 804,063 16,394,845
2022-08-18 20.50 20.50 20.50 19.10 20.50 1.40 7.33% 1,000,000 20,500,000
2022-08-17 19.10 19.10 19.10 20.00 19.10 -0.90 -4.50% 5 96
2022-08-12 20.00 20.00 20.00 21.00 20.00 -1.00 -4.76% 14 280
2022-08-09 21.00 21.00 21.00 21.00 21.00 0.00 0.00% 75 1,575
2022-08-08 21.00 21.00 21.00 21.00 21.00 0.00 0.00% 50 1,050
2022-08-03 21.00 21.00 21.00 21.00 21.00 0.00 0.00% 4 84
2022-07-28 21.00 21.00 21.00 21.00 21.00 0.00 0.00% 37 777
2022-07-26 21.00 21.00 21.00 19.77 21.00 1.23 6.22% 3 63
2022-07-22 19.80 19.80 18.00 19.00 19.77 0.77 4.05% 62 1,226
2022-07-21 19.00 19.00 19.00 17.00 19.00 2.00 11.76% 2 38
2022-07-20 17.00 17.00 17.00 19.80 17.00 -2.80 -14.14% 704 11,968
2022-07-19 19.80 19.80 19.80 19.00 19.80 0.80 4.21% 1 20
2022-07-08 19.00 19.00 19.00 19.00 19.00 0.00 0.00% 10 190
2022-07-06 19.00 19.00 19.00 19.00 19.00 0.00 0.00% 189 3,591
2022-07-04 19.00 19.00 19.00 19.00 19.00 0.00 0.00% 11 209
2022-07-01 19.00 19.00 19.00 19.00 19.00 0.00 0.00% 184 3,496
2022-06-29 19.00 19.00 19.00 19.00 19.00 0.00 0.00% 16 304
2022-06-28 19.00 19.00 19.00 19.00 19.00 0.00 0.00% 11 209
2022-06-27 19.00 19.00 19.00 19.00 19.00 0.00 0.00% 1 19
2022-06-23 19.00 19.00 19.00 19.00 19.00 0.00 0.00% 2 38
2022-06-22 19.00 19.00 19.00 18.00 19.00 1.00 5.56% 1,660 31,540
2022-06-21 18.00 18.00 18.00 20.45 18.00 -2.45 -11.98% 1,000 18,000
2022-06-15 20.45 20.45 20.45 19.20 20.45 1.25 6.51% 10 205
2022-06-13 20.00 20.00 19.00 20.45 19.20 -1.25 -6.11% 10,024 192,461
2022-06-08 20.45 20.45 20.45 20.40 20.45 0.05 0.25% 5 102
2022-06-03 20.40 20.40 20.40 20.00 20.40 0.40 2.00% 1 20
2022-05-24 20.00 20.00 20.00 20.00 20.00 0.00 0.00% 1,000 20,000
2022-05-23 20.00 20.00 20.00 20.80 20.00 -0.80 -3.85% 300 6,000
2022-05-20 20.80 20.80 20.80 20.79 20.80 0.01 0.05% 1 21
2022-05-18 20.78 20.80 20.78 20.80 20.79 -0.01 -0.05% 500 10,395
2022-05-16 20.80 20.80 20.80 20.89 20.80 -0.09 -0.43% 80 1,664
2022-05-12 20.89 20.89 20.89 20.90 20.89 -0.01 -0.05% 120 2,507
2022-05-11 20.90 20.90 20.90 22.00 20.90 -1.10 -5.00% 95 1,986
2022-05-10 22.00 22.00 22.00 20.90 22.00 1.10 5.26% 2 44
2022-05-06 20.90 20.90 20.90 22.00 20.90 -1.10 -5.00% 293 6,124
2022-05-05 22.00 22.00 22.00 22.00 22.00 0.00 0.00% 2 44
2022-05-04 22.00 22.00 22.00 22.00 22.00 0.00 0.00% 1 22
2022-05-03 22.00 22.00 22.00 20.89 22.00 1.11 5.31% 47 1,034
2022-05-02 20.89 20.89 20.89 20.89 20.89 0.00 0.00% 356 7,437
2022-04-29 20.89 20.89 20.89 20.89 20.89 0.00 0.00% 5 104
2022-04-28 20.89 20.89 20.89 20.89 20.89 0.00 0.00% 10 209
2022-04-22 20.89 20.89 20.89 20.89 20.89 0.00 0.00% 25 522
2022-04-21 20.89 20.89 20.89 20.89 20.89 0.00 0.00% 2,355 49,196
2022-04-18 20.89 20.89 20.89 20.90 20.89 -0.01 -0.05% 166 3,468
2022-04-14 20.90 20.90 20.90 20.90 20.90 0.00 0.00% 500 10,450
2022-04-12 20.90 20.90 20.90 20.90 20.90 0.00 0.00% 16 334
2022-04-11 20.90 20.90 20.90 20.89 20.90 0.01 0.05% 710 14,839
2022-04-08 20.89 20.89 20.89 20.89 20.89 0.00 0.00% 49 1,024
2022-04-06 20.89 20.89 20.89 20.89 20.89 0.00 0.00% 33 689
2022-04-05 20.89 20.89 20.89 20.00 20.89 0.89 4.45% 5 104
2022-04-04 20.00 20.00 20.00 20.90 20.00 -0.90 -4.31% 266 5,320
2022-03-31 20.90 20.90 20.90 21.74 20.90 -0.84 -3.86% 730 15,257
2022-03-30 21.74 21.74 21.74 21.04 21.74 0.70 3.33% 3 65
2022-03-29 21.04 21.04 21.04 21.04 21.04 0.00 0.00% 3 63
2022-03-25 21.04 21.04 21.04 21.04 21.04 0.00 0.00% 15 316
2022-03-23 21.04 21.04 21.04 21.04 21.04 0.00 0.00% 6 126
2022-03-22 21.04 21.04 21.04 20.00 21.04 1.04 5.20% 5 105
2022-03-16 20.00 20.00 20.00 21.60 20.00 -1.60 -7.41% 4,672 93,440
2022-03-14 21.79 21.79 21.60 21.80 21.60 -0.20 -0.92% 2,231 48,190
2022-03-09 21.80 21.80 21.80 22.00 21.80 -0.20 -0.91% 1,344 29,299
2022-03-04 22.00 22.00 22.00 22.00 22.00 0.00 0.00% 3 66
2022-03-03 21.50 22.00 21.50 21.04 22.00 0.96 4.56% 1,993 43,846
2022-02-28 21.50 21.50 21.00 20.02 21.04 1.02 5.09% 2,740 57,650
2022-02-25 20.02 20.02 20.02 21.50 20.02 -1.48 -6.88% 2,020 40,440
2022-02-23 21.17 21.50 21.17 21.50 21.50 0.00 0.00% 45 968
2022-02-22 21.50 21.50 21.50 22.00 21.50 -0.50 -2.27% 268 5,762
2022-02-21 22.00 22.00 22.00 21.17 22.00 0.83 3.92% 503 11,066
2022-02-18 20.60 21.30 20.60 21.30 21.17 -0.13 -0.61% 4,275 90,502
2022-02-16 20.00 21.30 20.00 20.00 21.30 1.30 6.50% 3,906 83,198
2022-02-15 21.30 21.30 20.00 21.30 20.00 -1.30 -6.10% 10,619 212,380
2022-02-10 21.30 21.30 21.30 21.16 21.30 0.14 0.66% 1,696 36,125
2022-02-09 21.00 21.30 21.00 21.20 21.16 -0.04 -0.19% 2,200 46,552
2022-02-08 21.29 21.30 21.00 21.02 21.20 0.18 0.86% 1,473 31,228
2022-02-07 21.29 21.29 21.00 21.28 21.02 -0.26 -1.22% 237 4,982
2022-02-01 21.28 21.28 21.28 21.28 21.28 0.00 0.00% 27 575
2022-01-31 21.28 21.29 21.28 21.28 21.28 0.00 0.00% 245 5,214
2022-01-28 21.28 21.29 21.28 21.28 21.28 0.00 0.00% 136 2,894
2022-01-27 21.28 21.28 21.28 21.00 21.28 0.28 1.33% 4 85
2022-01-24 20.35 21.30 20.35 20.50 21.00 0.50 2.44% 10,016 210,336
2022-01-21 20.50 20.50 20.50 19.20 20.50 1.30 6.77% 6 123
2022-01-20 19.20 19.20 19.20 20.75 19.20 -1.55 -7.47% 1,000 19,200
2022-01-18 20.75 20.75 20.75 20.75 20.75 0.00 0.00% 9 187
2022-01-17 20.75 20.75 20.75 20.75 20.75 0.00 0.00% 1,505 31,229
2022-01-14 20.75 20.75 20.75 20.75 20.75 0.00 0.00% 1 21
2022-01-13 20.75 20.75 20.75 20.00 20.75 0.75 3.75% 1 21
2022-01-12 20.00 22.00 20.00 21.38 20.00 -1.38 -6.45% 10,002 200,040
2022-01-11 19.31 22.34 19.10 20.21 21.38 1.17 5.79% 2,850 60,933
2022-01-10 22.00 22.00 20.00 22.38 20.21 -2.17 -9.70% 722 14,592
2022-01-07 22.39 22.39 22.38 22.24 22.38 0.14 0.63% 166 3,715
2022-01-06 22.40 22.40 20.01 22.40 22.24 -0.16 -0.71% 2,764 61,471
2022-01-05 22.41 22.41 22.20 22.16 22.40 0.24 1.08% 3,501 78,422
2022-01-04 20.00 22.44 20.00 22.42 22.16 -0.26 -1.16% 27,091 600,337
2022-01-03 22.40 22.42 21.00 22.36 22.42 0.06 0.27% 8,608 192,991
2021-12-31 19.50 22.41 19.50 19.49 22.36 2.87 14.73% 34,483 771,040
2021-12-30 18.50 19.50 18.49 18.50 19.49 0.99 5.35% 27,971 545,155
2021-12-28 18.50 18.50 18.50 18.50 18.50 0.00 0.00% 905 16,743
2021-12-27 19.00 19.00 18.50 18.98 18.50 -0.48 -2.53% 3,017 55,815
2021-12-24 18.00 18.99 18.00 18.85 18.98 0.13 0.69% 42,430 805,321
2021-12-23 18.00 18.85 18.00 18.00 18.85 0.85 4.72% 19,590 369,272
2021-12-22 18.00 18.00 18.00 17.00 18.00 1.00 5.88% 7,875 141,750
2021-12-21 17.00 17.00 17.00 17.24 17.00 -0.24 -1.39% 3,868 65,756
2021-12-20 18.00 18.00 17.00 17.00 17.24 0.24 1.41% 4,635 79,907
2021-12-16 17.00 17.00 17.00 17.01 17.00 -0.01 -0.06% 1 17
2021-12-15 17.01 17.01 17.00 17.00 17.01 0.01 0.06% 24,379 414,687
2021-12-09 17.00 17.00 17.00 18.99 17.00 -1.99 -10.48% 10,000 170,000
2021-12-06 18.99 18.99 18.99 19.00 18.99 -0.01 -0.05% 1 19
2021-11-29 19.00 19.00 18.90 19.67 19.00 -0.67 -3.41% 11,928 226,632
2021-11-25 17.94 20.00 17.94 17.92 19.67 1.75 9.77% 20,468 402,606
2021-11-24 17.92 17.92 17.92 17.92 17.92 0.00 0.00% 5,290 94,797
2021-11-17 17.92 17.92 17.92 17.92 17.92 0.00 0.00% 8 143
2021-11-15 17.92 17.92 17.92 16.04 17.92 1.88 11.72% 100 1,792
2021-11-12 17.92 17.92 16.00 17.92 16.04 -1.88 -10.49% 11,329 181,717
2021-11-10 17.92 17.92 17.92 17.92 17.92 0.00 0.00% 4,790 85,837
2021-10-28 16.00 17.92 16.00 16.01 17.92 1.91 11.93% 78 1,398
2021-10-27 16.05 16.05 16.05 16.00 16.05 0.05 0.31% 2,000 32,100
2021-10-19 16.11 16.11 16.00 16.05 16.00 -0.05 -0.31% 3,809 60,944
2021-10-18 16.11 16.12 16.00 17.93 16.05 -1.88 -10.49% 14,101 226,321
2021-10-13 16.64 17.93 16.10 17.60 17.93 0.33 1.88% 6,202 111,202
2021-10-08 17.60 17.60 17.60 17.61 17.60 -0.01 -0.06% 100 1,760
2021-10-07 17.93 17.93 17.50 17.01 17.61 0.60 3.53% 3,762 66,249
2021-10-06 17.01 17.01 17.01 17.01 17.01 0.00 0.00% 246 4,184
2021-10-04 17.01 17.01 17.01 16.66 17.01 0.35 2.10% 254 4,321
2021-10-01 16.62 17.01 16.62 18.04 16.66 -1.38 -7.65% 2,200 36,652
2021-09-27 17.90 18.30 17.90 17.49 18.04 0.55 3.14% 3,000 54,120
2021-09-23 17.90 17.90 17.01 17.92 17.49 -0.43 -2.40% 6,189 108,246
2021-09-21 17.92 17.92 17.92 17.92 17.92 0.00 0.00% 3 54
2021-09-20 17.92 17.92 17.92 17.89 17.92 0.03 0.17% 3,000 53,760
2021-09-17 17.85 17.90 17.85 17.46 17.89 0.43 2.46% 1,000 17,890
2021-09-16 17.50 17.50 17.45 17.50 17.46 -0.04 -0.23% 1,000 17,460
2021-09-15 17.50 17.50 17.50 17.85 17.50 -0.35 -1.96% 100 1,750
2021-09-14 17.90 17.90 17.80 17.44 17.85 0.41 2.35% 203 3,624
2021-09-13 17.90 17.90 17.01 17.74 17.44 -0.30 -1.69% 10,868 189,538
2021-09-10 17.50 18.00 17.50 17.05 17.74 0.69 4.05% 70,811 1,256,187
2021-09-09 17.00 17.50 17.00 17.50 17.05 -0.45 -2.57% 109 1,858
2021-09-07 17.50 17.50 17.50 17.20 17.50 0.30 1.74% 661 11,568
2021-09-06 17.20 17.20 17.20 16.70 17.20 0.50 2.99% 1,000 17,200
2021-09-03 16.61 17.00 16.61 17.50 16.70 -0.80 -4.57% 1,300 21,710
2021-09-02 17.50 17.50 17.50 17.05 17.50 0.45 2.64% 150 2,625
2021-09-01 17.91 17.91 17.00 17.90 17.05 -0.85 -4.75% 949 16,180
2021-08-31 17.91 17.91 17.00 17.00 17.90 0.90 5.29% 10,022 179,394
2021-08-26 17.00 17.00 17.00 17.00 17.00 0.00 0.00% 2,019 34,323
2021-08-25 17.00 17.00 17.00 17.10 17.00 -0.10 -0.58% 7,981 135,677
2021-08-24 17.10 17.10 17.10 17.70 17.10 -0.60 -3.39% 1,000 17,100
2021-08-23 17.70 17.70 17.70 17.70 17.70 0.00 0.00% 3,980 70,446
2021-08-20 17.70 17.70 17.70 17.11 17.70 0.59 3.45% 21 372
2021-08-18 17.90 17.90 17.11 17.90 17.11 -0.79 -4.41% 2,001 34,237
2021-08-13 17.90 17.90 17.90 17.90 17.90 0.00 0.00% 1,020 18,258
2021-08-12 17.90 17.90 17.90 18.10 17.90 -0.20 -1.10% 50 895
2021-08-11 17.80 18.10 17.80 17.50 18.10 0.60 3.43% 14,300 258,830
2021-08-10 17.80 17.80 17.10 17.34 17.50 0.16 0.92% 35,865 627,638
2021-08-04 17.62 17.62 17.00 17.60 17.34 -0.26 -1.48% 6,382 110,664
2021-07-30 17.60 17.60 17.60 20.00 17.60 -2.40 -12.00% 8 141
2021-07-26 20.00 20.00 18.00 19.00 20.00 1.00 5.26% 7,006 140,120
2021-07-24 19.00 19.00 19.00 18.00 19.00 1.00 5.56% 12,150 230,850
2021-07-23 18.00 18.00 18.00 20.04 18.00 -2.04 -10.18% 4,500 81,000
2021-07-22 20.00 21.00 20.00 19.10 20.04 0.94 4.92% 8,937 179,097
2021-07-21 19.10 19.10 19.10 18.77 19.10 0.33 1.76% 500 9,550
2021-07-20 18.50 19.10 18.50 18.50 18.77 0.27 1.46% 5,876 110,293
2021-07-19 18.50 18.50 18.50 17.50 18.50 1.00 5.71% 99 1,832
2021-07-09 17.50 17.50 17.50 17.50 17.50 0.00 0.00% 3,309 57,908
2021-07-08 17.50 17.50 17.50 18.49 17.50 -0.99 -5.35% 2,889 50,558
2021-07-07 17.50 18.49 17.50 18.49 18.49 0.00 0.00% 1,715 31,710
2021-07-06 18.49 18.49 18.49 17.00 18.49 1.49 8.76% 1,081 19,988
2021-07-05 17.04 17.04 17.00 17.04 17.00 -0.04 -0.23% 126 2,142
2021-07-02 18.49 18.49 17.00 18.00 17.04 -0.96 -5.33% 6,393 108,937
2021-06-29 18.00 18.00 18.00 18.50 18.00 -0.50 -2.70% 59 1,062
2021-06-24 18.50 18.50 18.50 18.50 18.50 0.00 0.00% 120 2,220
2021-06-23 16.10 18.50 16.10 18.50 18.50 0.00 0.00% 2,050 37,925
2021-06-18 18.50 18.50 18.50 18.10 18.50 0.40 2.21% 412 7,622
2021-06-17 18.00 18.10 18.00 18.10 18.10 0.00 0.00% 32,931 596,051
2021-06-16 18.10 18.10 18.10 18.10 18.10 0.00 0.00% 426 7,711
2021-06-15 18.10 18.10 18.10 18.25 18.10 -0.15 -0.82% 54 977
2021-06-14 19.00 19.00 18.25 18.50 18.25 -0.25 -1.35% 1,336 24,382
2021-06-11 18.50 18.50 18.50 18.50 18.50 0.00 0.00% 65 1,203
2021-06-10 18.50 18.50 18.50 18.58 18.50 -0.08 -0.43% 435 8,048
2021-06-08 19.14 19.14 18.50 19.15 18.58 -0.57 -2.98% 2,300 42,734
2021-06-02 19.15 19.15 19.15 19.17 19.15 -0.02 -0.10% 500 9,575
2021-05-28 19.17 19.17 19.17 19.16 19.17 0.05 0.05% 1,000 19,170
2021-05-27 19.17 19.17 19.16 19.17 19.16 -0.01 -0.05% 814 15,596
2021-05-25 19.17 19.17 19.17 18.25 19.17 0.92 5.04% 260 4,984
2021-05-24 18.25 18.25 18.25 19.16 18.25 -0.91 -4.75% 516 9,417
2021-05-21 19.16 19.16 19.16 19.16 19.16 0.00 0.00% 489 9,369
2021-05-20 19.16 19.16 19.16 18.03 19.16 1.13 6.27% 1,000 19,160
2021-05-19 18.03 18.03 18.03 19.17 18.03 -1.14 -5.95% 10,300 185,709
2021-05-18 19.14 19.17 19.14 18.03 19.17 1.14 6.32% 1,383 26,512
2021-05-17 18.03 18.03 18.03 18.03 18.03 0.00 0.00% 1,000 18,030
2021-05-14 18.03 18.03 18.03 18.03 18.03 0.00 0.00% 1,000 18,030
2021-05-12 19.14 19.14 18.03 19.14 18.03 -1.11 -5.80% 4,039 72,823
2021-05-11 19.14 19.14 19.14 18.06 19.14 1.08 5.98% 261 4,996
2021-05-10 19.18 19.18 18.03 19.18 18.06 -1.12 -5.84% 15,592 281,592
2021-05-07 19.17 19.18 19.17 18.41 19.18 0.77 4.18% 1,380 26,468
2021-05-06 19.00 19.00 18.00 19.18 18.41 -0.77 -4.01% 2,448 45,068
2021-05-05 19.20 19.20 19.00 19.20 19.18 -0.02 -0.10% 3,200 61,376
2021-05-04 19.00 19.20 18.00 19.00 19.20 0.20 1.05% 12,516 240,307
2021-05-03 19.23 19.23 19.00 18.19 19.00 0.81 4.45% 4,500 85,500
2021-04-30 19.24 19.24 18.15 18.50 18.19 -0.31 -1.68% 11,001 200,108
2021-04-29 19.24 19.24 18.50 18.00 18.50 0.50 2.78% 2,650 49,025
2021-04-28 18.00 18.00 18.00 17.83 18.00 0.17 0.95% 800 14,400
2021-04-26 17.85 17.85 17.80 18.18 17.83 -0.35 -1.93% 12,149 216,617
2021-04-23 19.00 19.30 17.80 19.20 18.18 -1.02 -5.31% 38,379 697,730
2021-04-20 19.30 19.30 18.50 19.44 19.20 -0.24 -1.23% 16,390 314,688
2021-04-19 19.19 19.85 18.00 19.19 19.44 0.25 1.30% 37,545 729,875
2021-04-16 18.01 19.19 18.01 18.07 19.19 1.12 6.20% 14,890 285,739
2021-04-15 18.10 18.10 18.00 18.92 18.07 -0.85 -4.49% 10,919 197,306
2021-04-14 19.00 19.00 18.50 18.48 18.92 0.44 2.38% 6,008 113,671
2021-04-12 18.00 19.00 18.00 19.04 18.48 -0.56 -2.94% 9,509 175,726
2021-04-08 19.20 19.20 19.00 19.20 19.04 -0.16 -0.83% 1,390 26,466
2021-04-07 19.20 19.20 19.20 19.23 19.20 -0.03 -0.16% 2 38
2021-04-06 19.00 19.79 19.00 19.03 19.23 0.20 1.05% 6,818 131,110
2021-04-05 19.20 19.20 19.00 19.08 19.03 -0.05 -0.26% 10,204 194,182
2021-04-02 19.00 19.10 19.00 19.00 19.08 0.08 0.42% 3,299 62,945
2021-04-01 19.79 19.79 19.00 19.20 19.00 -0.20 -1.04% 6,373 121,087
2021-03-31 19.20 19.20 19.20 19.20 19.20 0.00 0.00% 6,271 120,403
2021-03-30 19.00 19.20 19.00 18.97 19.20 0.23 1.21% 3,018 57,946
2021-03-29 19.80 19.80 17.70 19.80 18.97 -0.83 -4.19% 33,781 640,826
2021-03-26 19.80 19.80 19.80 19.15 19.80 0.65 3.39% 8 158
2021-03-25 19.80 19.80 19.15 19.15 19.15 0.00 0.00% 16,000 306,400
2021-03-24 19.80 19.80 19.15 19.80 19.15 -0.65 -3.28% 11,312 216,625
2021-03-23 19.80 19.80 19.80 19.78 19.80 0.02 0.10% 4,566 90,407
2021-03-22 19.98 20.00 19.30 19.80 19.78 -0.02 -0.10% 34,003 672,579
2021-03-19 21.00 21.00 19.15 20.73 19.80 -0.93 -4.49% 61,788 1,223,402
2021-03-18 20.49 21.49 19.10 18.74 20.73 1.99 10.62% 46,648 967,013
2021-03-17 18.00 19.00 17.95 17.02 18.74 1.72 10.11% 59,168 1,108,808
2021-03-16 16.98 17.10 16.98 16.94 17.02 0.08 0.47% 6,243 106,256
2021-03-15 16.91 16.98 16.91 16.82 16.94 0.12 0.71% 2,881 48,804
2021-03-12 16.50 16.90 16.50 16.50 16.82 0.32 1.94% 14,165 238,255
2021-03-11 16.50 16.50 16.00 16.54 16.50 -0.04 -0.24% 1,118 18,447
2021-03-10 16.90 16.90 16.50 17.00 16.54 -0.46 -2.71% 813 13,447
2021-03-09 16.95 17.00 16.95 16.01 17.00 0.99 6.18% 1,560 26,520
2021-03-05 16.00 16.01 16.00 16.00 16.01 0.01 0.06% 570 9,126
2021-03-03 16.00 16.00 16.00 17.00 16.00 -1.00 -5.88% 1,135 18,160
2021-03-02 17.00 18.00 17.00 17.00 17.00 0.00 0.00% 11,570 196,690
2021-03-01 16.95 18.49 16.95 17.00 17.00 0.00 0.00% 6,282 106,794
2021-02-26 17.00 17.00 17.00 16.50 17.00 0.50 3.03% 2,034 34,578
2021-02-25 16.21 16.50 16.21 16.90 16.50 -0.40 -2.37% 6,636 109,494
2021-02-24 16.90 16.90 16.90 17.01 16.90 -0.11 -0.65% 247 4,174
2021-02-23 18.00 18.00 16.98 17.65 17.01 -0.64 -3.63% 1,035 17,605
2021-02-22 18.50 18.50 16.50 17.00 17.65 0.65 3.82% 9,503 167,728
2021-02-19 16.30 18.75 16.30 16.90 17.00 0.10 0.59% 13,787 234,379
2021-02-18 16.90 16.90 16.90 16.90 16.90 0.00 0.00% 600 10,140
2021-02-17 16.90 16.90 16.90 16.90 16.90 0.00 0.00% 1,220 20,618
2021-02-16 18.90 18.90 16.70 17.64 16.90 -0.74 -4.20% 1,504 25,418
2021-02-15 18.99 19.00 16.70 16.70 17.64 0.94 5.63% 2,825 49,833
2021-02-11 17.00 17.00 16.50 16.99 16.70 -0.29 -1.71% 2,820 47,094
2021-02-10 16.91 17.00 16.90 16.90 16.99 0.09 0.53% 70,342 1,195,111
2021-02-09 18.00 18.00 16.90 18.10 16.90 -1.20 -6.63% 3,800 64,220
2021-02-08 17.30 19.56 17.00 17.02 18.10 1.08 6.35% 2,228 40,327
2021-02-05 20.00 20.00 17.00 17.50 17.02 -0.48 -2.74% 2,013 34,261
2021-02-04 17.50 17.50 17.50 17.50 17.50 0.00 0.00% 2,500 43,750
2021-02-03 17.50 17.50 17.50 18.00 17.50 -0.50 -2.78% 10,000 175,000
2021-02-02 18.00 18.00 17.50 17.93 18.00 0.07 0.39% 3,612 65,016
2021-02-01 18.50 18.50 17.50 18.50 17.93 -0.57 -3.08% 10,805 193,734
2021-01-29 20.67 21.20 18.50 18.44 18.50 0.06 0.33% 11,542 213,527
2021-01-28 18.50 18.50 18.00 16.50 18.44 1.94 11.76% 800 14,752
2021-01-27 16.50 16.51 16.50 16.70 16.50 -0.20 -1.20% 2,700 44,550
2021-01-25 16.71 16.71 16.70 16.70 16.70 0.00 0.00% 5,500 91,850
2021-01-22 16.70 16.70 16.70 17.10 16.70 -0.40 -2.34% 600 10,020
2021-01-21 17.20 17.20 17.10 17.10 17.10 0.00 0.00% 4,160 71,136
2021-01-20 17.02 17.30 17.00 17.50 17.10 -0.40 -2.29% 11,777 201,387
2021-01-19 17.50 17.50 17.50 18.00 17.50 -0.50 -2.78% 3,600 63,000
2021-01-18 18.00 18.00 18.00 18.30 18.00 -0.30 -1.64% 8,000 144,000
2021-01-14 19.20 19.20 18.25 19.05 18.30 -0.75 -3.94% 14,112 258,250
2021-01-13 19.00 19.11 19.00 21.50 19.05 -2.45 -11.40% 4,500 85,725
2021-01-07 21.50 21.50 21.50 22.99 21.50 -1.49 -6.48% 1,000 21,500
2021-01-06 22.78 23.00 22.78 20.14 22.99 2.85 14.15% 2,596 59,682
2020-12-30 20.49 20.50 20.00 20.50 20.14 -0.36 -1.76% 9,000 181,260
2020-12-28 20.50 20.50 20.50 18.25 20.50 2.25 12.33% 200 4,100
2020-12-25 21.10 22.80 18.25 20.11 18.25 -1.86 -9.25% 27,734 506,146
2020-12-24 21.00 21.00 18.25 18.50 20.11 1.61 8.70% 10,200 205,122
From: To: